KBR, Inc. (KBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR241220C00040000 | 2024-04-26 10:19AM EDT | 40.00 | 26.71 | 25.60 | 29.40 | 0.00 | - | 1 | 1 | 80.69% |
| KBR241220C00042500 | 2024-04-05 9:55AM EDT | 42.50 | 23.80 | 24.20 | 28.00 | 0.00 | - | 2 | 74 | 83.81% |
| KBR241220C00045000 | 2024-02-02 10:43AM EDT | 45.00 | 11.00 | 15.10 | 17.30 | 0.00 | - | 1 | 16 | 0.00% |
| KBR241220C00047500 | 2024-03-15 3:47PM EDT | 47.50 | 15.20 | 16.60 | 18.40 | 0.00 | - | 1 | 7 | 44.73% |
| KBR241220C00050000 | 2024-06-12 2:39PM EDT | 50.00 | 16.30 | 13.70 | 16.20 | 0.00 | - | 8 | 41 | 42.20% |
| KBR241220C00052500 | 2024-06-12 3:01PM EDT | 52.50 | 14.20 | 13.10 | 15.40 | 0.00 | - | 1 | 26 | 50.13% |
| KBR241220C00055000 | 2024-06-07 1:23PM EDT | 55.00 | 10.80 | 10.50 | 13.00 | 0.00 | - | 1 | 22 | 44.54% |
| KBR241220C00057500 | 2024-06-04 11:13AM EDT | 57.50 | 8.60 | 7.60 | 9.80 | 0.00 | - | 2 | 149 | 33.66% |
| KBR241220C00060000 | 2024-06-10 12:34PM EDT | 60.00 | 7.30 | 7.60 | 8.00 | 0.00 | - | 5 | 421 | 31.95% |
| KBR241220C00062500 | 2024-06-04 11:36AM EDT | 62.50 | 5.30 | 6.00 | 6.30 | 0.00 | - | 3 | 177 | 30.01% |
| KBR241220C00065000 | 2024-06-18 1:15PM EDT | 65.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 1 | 3,936 | 28.86% |
| KBR241220C00067500 | 2024-06-24 3:06PM EDT | 67.50 | 3.70 | 3.50 | 3.70 | 0.00 | - | 11 | 1,526 | 27.81% |
| KBR241220C00070000 | 2024-06-20 2:42PM EDT | 70.00 | 2.65 | 2.40 | 2.75 | 0.00 | - | 91 | 3,643 | 27.10% |
| KBR241220C00072500 | 2024-04-19 10:41AM EDT | 72.50 | 2.70 | 2.45 | 2.60 | 0.00 | - | 2 | 2 | 30.34% |
| KBR241220C00075000 | 2024-06-21 1:30PM EDT | 75.00 | 1.15 | 1.00 | 1.40 | 0.00 | - | 1 | 28 | 25.92% |
| KBR241220C00080000 | 2024-03-25 1:04PM EDT | 80.00 | 0.82 | 1.30 | 1.45 | 0.00 | - | 20 | 20 | 32.34% |
| KBR241220C00085000 | 2024-05-09 11:17AM EDT | 85.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 38.09% |
| KBR241220C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 42.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBR241220P00032500 | 2023-11-27 3:18PM EDT | 32.50 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 4 | 97.78% |
| KBR241220P00035000 | 2023-11-15 12:12PM EDT | 35.00 | 1.40 | 0.50 | 0.70 | 0.00 | - | 2 | 4 | 59.23% |
| KBR241220P00037500 | 2024-01-30 3:22PM EDT | 37.50 | 0.70 | 0.05 | 2.10 | 0.00 | - | - | 1 | 62.23% |
| KBR241220P00040000 | 2024-02-01 11:57AM EDT | 40.00 | 1.10 | 0.05 | 1.45 | 0.00 | - | 11 | 180 | 50.98% |
| KBR241220P00042500 | 2024-01-18 11:22AM EDT | 42.50 | 1.45 | 1.00 | 1.40 | 0.00 | - | 13 | 13 | 52.27% |
| KBR241220P00045000 | 2024-01-25 2:45PM EDT | 45.00 | 2.00 | 0.80 | 0.90 | 0.00 | - | 1 | 82 | 42.85% |
| KBR241220P00047500 | 2023-08-04 1:29PM EDT | 47.50 | 1.70 | 1.60 | 1.75 | 0.00 | - | 37 | 37 | 47.31% |
| KBR241220P00050000 | 2024-04-19 9:51AM EDT | 50.00 | 1.16 | 0.40 | 0.50 | 0.00 | - | 5 | 38 | 27.86% |
| KBR241220P00052500 | 2024-04-03 10:00AM EDT | 52.50 | 1.30 | 0.90 | 1.05 | 0.00 | - | 2 | 57 | 29.91% |
| KBR241220P00055000 | 2024-06-11 3:42PM EDT | 55.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 2 | 499 | 25.60% |
| KBR241220P00060000 | 2024-05-20 2:23PM EDT | 60.00 | 1.85 | 1.10 | 4.40 | 0.00 | - | 3 | 93 | 36.82% |
| KBR241220P00062500 | 2024-05-28 11:01AM EDT | 62.50 | 2.55 | 2.75 | 3.10 | 0.00 | - | 450 | 543 | 22.53% |
| KBR241220P00065000 | 2024-05-24 11:28AM EDT | 65.00 | 3.40 | 3.10 | 4.40 | 0.00 | - | 12 | 358 | 22.74% |
| KBR241220P00067500 | 2024-06-03 10:58AM EDT | 67.50 | 5.12 | 5.10 | 5.50 | 0.00 | - | 1 | 119 | 20.44% |
| KBR241220P00070000 | 2024-03-15 2:17PM EDT | 70.00 | 10.40 | 8.90 | 9.20 | 0.00 | - | 2 | 24 | 32.08% |
| KBR241220P00075000 | 2024-04-08 3:01PM EDT | 75.00 | 11.40 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| KBR241220P00077500 | 2024-05-23 12:11PM EDT | 77.50 | 11.50 | 11.70 | 15.00 | 0.00 | - | - | 0 | 32.75% |
| KBR241220P00085000 | 2023-08-24 9:59AM EDT | 85.00 | 23.40 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 61.49% |
© 2024 Yahoo. All rights reserved.